3103 ユニチカ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 49 | 50 | 48 | 49 | 650,000 | 490 |
| 2002-12-27 | 49 | 50 | 48 | 50 | 812,000 | 500 |
| 2002-12-26 | 50 | 50 | 48 | 50 | 1,595,000 | 500 |
| 2002-12-25 | 49 | 51 | 48 | 49 | 4,681,000 | 490 |
| 2002-12-24 | 47 | 48 | 46 | 47 | 1,535,000 | 470 |
| 2002-12-20 | 48 | 48 | 46 | 47 | 2,236,000 | 470 |
| 2002-12-19 | 45 | 48 | 44 | 46 | 3,858,000 | 460 |
| 2002-12-18 | 47 | 48 | 45 | 45 | 4,446,000 | 450 |
| 2002-12-17 | 50 | 50 | 46 | 48 | 6,752,000 | 480 |
| 2002-12-16 | 52 | 54 | 48 | 50 | 25,413,000 | 500 |
| 2002-12-13 | 44 | 50 | 43 | 50 | 24,107,000 | 500 |
| 2002-12-12 | 41 | 42 | 40 | 40 | 676,000 | 400 |
| 2002-12-11 | 42 | 42 | 41 | 41 | 430,000 | 410 |
| 2002-12-10 | 42 | 43 | 41 | 42 | 935,000 | 420 |
| 2002-12-09 | 41 | 42 | 41 | 42 | 490,000 | 420 |
| 2002-12-06 | 41 | 43 | 41 | 43 | 741,000 | 430 |
| 2002-12-05 | 42 | 43 | 41 | 42 | 642,000 | 420 |
| 2002-12-04 | 42 | 42 | 41 | 42 | 501,000 | 420 |
| 2002-12-03 | 43 | 44 | 41 | 42 | 1,922,000 | 420 |
| 2002-12-02 | 44 | 45 | 43 | 43 | 920,000 | 430 |
| 2002-11-29 | 44 | 44 | 42 | 44 | 763,000 | 440 |
| 2002-11-28 | 43 | 44 | 42 | 44 | 929,000 | 440 |
| 2002-11-27 | 41 | 43 | 41 | 42 | 1,013,000 | 420 |
| 2002-11-26 | 44 | 44 | 42 | 42 | 985,000 | 420 |
| 2002-11-25 | 41 | 44 | 41 | 44 | 1,036,000 | 440 |
| 2002-11-22 | 43 | 44 | 41 | 41 | 2,055,000 | 410 |
| 2002-11-21 | 41 | 44 | 40 | 44 | 4,270,000 | 440 |
| 2002-11-20 | 34 | 40 | 34 | 39 | 3,323,000 | 390 |
| 2002-11-19 | 31 | 33 | 31 | 33 | 1,957,000 | 330 |
| 2002-11-18 | 36 | 36 | 30 | 32 | 4,874,000 | 320 |
| 2002-11-15 | 35 | 37 | 34 | 35 | 2,661,000 | 350 |
| 2002-11-14 | 38 | 38 | 33 | 34 | 5,125,000 | 340 |
| 2002-11-13 | 40 | 42 | 37 | 38 | 5,660,000 | 380 |
| 2002-11-12 | 40 | 46 | 40 | 40 | 5,596,000 | 400 |
| 2002-11-11 | 49 | 49 | 47 | 49 | 1,103,000 | 490 |
| 2002-11-08 | 51 | 52 | 50 | 50 | 1,378,000 | 500 |
| 2002-11-07 | 52 | 53 | 51 | 53 | 656,000 | 530 |
| 2002-11-06 | 52 | 53 | 51 | 53 | 814,000 | 530 |
| 2002-11-05 | 52 | 53 | 51 | 52 | 475,000 | 520 |
| 2002-11-01 | 52 | 54 | 51 | 53 | 708,000 | 530 |
| 2002-10-31 | 55 | 55 | 52 | 54 | 868,000 | 540 |
| 2002-10-30 | 55 | 56 | 54 | 55 | 667,000 | 550 |
| 2002-10-29 | 56 | 57 | 55 | 56 | 580,000 | 560 |
| 2002-10-28 | 58 | 58 | 56 | 57 | 382,000 | 570 |
| 2002-10-25 | 56 | 58 | 56 | 57 | 547,000 | 570 |
| 2002-10-24 | 58 | 58 | 56 | 56 | 373,000 | 560 |
| 2002-10-23 | 57 | 58 | 57 | 58 | 487,000 | 580 |
| 2002-10-22 | 60 | 60 | 58 | 58 | 509,000 | 580 |
| 2002-10-21 | 60 | 61 | 59 | 60 | 543,000 | 600 |
| 2002-10-18 | 61 | 61 | 59 | 60 | 1,171,000 | 600 |
| 2002-10-17 | 59 | 61 | 59 | 60 | 303,000 | 600 |
| 2002-10-16 | 62 | 62 | 59 | 59 | 808,000 | 590 |
| 2002-10-15 | 59 | 60 | 58 | 59 | 379,000 | 590 |
| 2002-10-11 | 60 | 61 | 57 | 57 | 1,043,000 | 570 |
| 2002-10-10 | 57 | 59 | 56 | 58 | 959,000 | 580 |
| 2002-10-09 | 60 | 61 | 58 | 59 | 860,000 | 590 |
| 2002-10-08 | 58 | 61 | 58 | 59 | 1,710,000 | 590 |
| 2002-10-07 | 60 | 61 | 58 | 58 | 1,075,000 | 580 |
| 2002-10-04 | 61 | 62 | 60 | 61 | 925,000 | 610 |
| 2002-10-03 | 65 | 65 | 61 | 62 | 1,289,000 | 620 |
| 2002-10-02 | 67 | 68 | 66 | 66 | 706,000 | 660 |
| 2002-10-01 | 66 | 67 | 65 | 66 | 836,000 | 660 |
| 2002-09-30 | 69 | 70 | 68 | 69 | 437,000 | 690 |
| 2002-09-27 | 69 | 70 | 69 | 70 | 572,000 | 700 |
| 2002-09-26 | 69 | 70 | 68 | 69 | 537,000 | 690 |
| 2002-09-25 | 70 | 70 | 69 | 69 | 562,000 | 690 |
| 2002-09-24 | 69 | 71 | 69 | 70 | 966,000 | 700 |
| 2002-09-20 | 70 | 72 | 68 | 71 | 1,826,000 | 710 |
| 2002-09-19 | 75 | 75 | 69 | 70 | 4,153,000 | 700 |
| 2002-09-18 | 65 | 65 | 62 | 65 | 480,000 | 650 |
| 2002-09-17 | 63 | 65 | 62 | 65 | 852,000 | 650 |
| 2002-09-13 | 61 | 63 | 61 | 63 | 3,027,000 | 630 |
| 2002-09-12 | 62 | 63 | 61 | 62 | 735,000 | 620 |
| 2002-09-11 | 63 | 64 | 62 | 62 | 795,000 | 620 |
| 2002-09-10 | 62 | 63 | 61 | 61 | 768,000 | 610 |
| 2002-09-09 | 62 | 63 | 61 | 62 | 555,000 | 620 |
| 2002-09-06 | 62 | 62 | 60 | 62 | 626,000 | 620 |
| 2002-09-05 | 63 | 64 | 62 | 63 | 1,053,000 | 630 |
| 2002-09-04 | 62 | 64 | 60 | 62 | 1,275,000 | 620 |
| 2002-09-03 | 66 | 67 | 64 | 64 | 1,115,000 | 640 |
| 2002-09-02 | 66 | 67 | 66 | 66 | 557,000 | 660 |
| 2002-08-30 | 67 | 68 | 66 | 67 | 829,000 | 670 |
| 2002-08-29 | 67 | 68 | 66 | 67 | 650,000 | 670 |
| 2002-08-28 | 69 | 69 | 67 | 67 | 787,000 | 670 |
| 2002-08-27 | 69 | 70 | 68 | 69 | 853,000 | 690 |
| 2002-08-26 | 67 | 70 | 67 | 70 | 1,253,000 | 700 |
| 2002-08-23 | 68 | 70 | 67 | 67 | 1,839,000 | 670 |
| 2002-08-22 | 69 | 69 | 67 | 68 | 1,275,000 | 680 |
| 2002-08-21 | 69 | 71 | 69 | 69 | 1,195,000 | 690 |
| 2002-08-20 | 71 | 72 | 69 | 69 | 1,302,000 | 690 |
| 2002-08-19 | 72 | 72 | 70 | 70 | 784,000 | 700 |
| 2002-08-16 | 72 | 73 | 71 | 72 | 296,000 | 720 |
| 2002-08-15 | 73 | 73 | 71 | 73 | 405,000 | 730 |
| 2002-08-14 | 72 | 72 | 71 | 71 | 392,000 | 710 |
| 2002-08-13 | 73 | 74 | 72 | 73 | 447,000 | 730 |
| 2002-08-12 | 74 | 75 | 73 | 74 | 459,000 | 740 |
| 2002-08-09 | 74 | 76 | 73 | 75 | 2,220,000 | 750 |
| 2002-08-08 | 73 | 74 | 72 | 73 | 288,000 | 730 |
| 2002-08-07 | 72 | 74 | 72 | 74 | 326,000 | 740 |
| 2002-08-06 | 72 | 74 | 71 | 72 | 559,000 | 720 |
| 2002-08-05 | 73 | 75 | 73 | 74 | 928,000 | 740 |
| 2002-08-02 | 71 | 74 | 70 | 73 | 1,189,000 | 730 |
| 2002-08-01 | 72 | 73 | 71 | 73 | 691,000 | 730 |
| 2002-07-31 | 73 | 74 | 73 | 74 | 427,000 | 740 |
| 2002-07-30 | 73 | 75 | 73 | 74 | 824,000 | 740 |
| 2002-07-29 | 71 | 73 | 70 | 71 | 693,000 | 710 |
| 2002-07-26 | 72 | 74 | 70 | 72 | 1,200,000 | 720 |
| 2002-07-25 | 74 | 75 | 72 | 73 | 618,000 | 730 |
| 2002-07-24 | 72 | 80 | 71 | 80 | 1,266,000 | 800 |
| 2002-07-23 | 71 | 73 | 70 | 72 | 872,000 | 720 |
| 2002-07-22 | 71 | 73 | 70 | 70 | 539,000 | 700 |
| 2002-07-19 | 72 | 73 | 72 | 72 | 792,000 | 720 |
| 2002-07-18 | 72 | 73 | 72 | 72 | 529,000 | 720 |
| 2002-07-17 | 72 | 73 | 71 | 71 | 492,000 | 710 |
| 2002-07-16 | 72 | 73 | 71 | 71 | 667,000 | 710 |
| 2002-07-15 | 73 | 74 | 72 | 72 | 465,000 | 720 |
| 2002-07-12 | 74 | 75 | 73 | 74 | 818,000 | 740 |
| 2002-07-11 | 74 | 75 | 73 | 73 | 464,000 | 730 |
| 2002-07-10 | 75 | 77 | 75 | 75 | 467,000 | 750 |
| 2002-07-09 | 75 | 77 | 75 | 77 | 442,000 | 770 |
| 2002-07-08 | 77 | 78 | 75 | 75 | 565,000 | 750 |
| 2002-07-05 | 74 | 77 | 74 | 75 | 668,000 | 750 |
| 2002-07-04 | 76 | 77 | 74 | 74 | 687,000 | 740 |
| 2002-07-03 | 72 | 76 | 72 | 76 | 1,227,000 | 760 |
| 2002-07-02 | 72 | 73 | 71 | 72 | 525,000 | 720 |
| 2002-07-01 | 73 | 73 | 71 | 73 | 991,000 | 730 |
| 2002-06-28 | 72 | 74 | 72 | 72 | 787,000 | 720 |
| 2002-06-27 | 72 | 73 | 70 | 70 | 825,000 | 700 |
| 2002-06-26 | 72 | 73 | 71 | 71 | 845,000 | 710 |
| 2002-06-25 | 74 | 75 | 72 | 75 | 595,000 | 750 |
| 2002-06-24 | 71 | 75 | 71 | 74 | 1,093,000 | 740 |
| 2002-06-21 | 77 | 77 | 75 | 75 | 899,000 | 750 |
| 2002-06-20 | 75 | 77 | 72 | 77 | 2,291,000 | 770 |
| 2002-06-19 | 78 | 79 | 75 | 75 | 848,000 | 750 |
| 2002-06-18 | 80 | 80 | 77 | 78 | 1,033,000 | 780 |
| 2002-06-17 | 81 | 82 | 77 | 77 | 919,000 | 770 |
| 2002-06-14 | 82 | 83 | 80 | 82 | 2,909,000 | 820 |
| 2002-06-13 | 82 | 83 | 80 | 81 | 1,262,000 | 810 |
| 2002-06-12 | 84 | 85 | 82 | 82 | 685,000 | 820 |
| 2002-06-11 | 85 | 85 | 84 | 84 | 827,000 | 840 |
| 2002-06-10 | 86 | 86 | 84 | 84 | 853,000 | 840 |
| 2002-06-07 | 84 | 85 | 83 | 84 | 843,000 | 840 |
| 2002-06-06 | 86 | 86 | 84 | 84 | 1,217,000 | 840 |
| 2002-06-05 | 85 | 86 | 85 | 86 | 528,000 | 860 |
| 2002-06-04 | 86 | 87 | 84 | 84 | 877,000 | 840 |
| 2002-06-03 | 86 | 86 | 85 | 86 | 480,000 | 860 |
| 2002-05-31 | 85 | 87 | 84 | 85 | 696,000 | 850 |
| 2002-05-30 | 85 | 86 | 84 | 84 | 1,041,000 | 840 |
| 2002-05-29 | 86 | 87 | 84 | 86 | 899,000 | 860 |
| 2002-05-28 | 88 | 88 | 86 | 87 | 1,198,000 | 870 |
| 2002-05-27 | 87 | 89 | 86 | 88 | 2,100,000 | 880 |
| 2002-05-24 | 88 | 89 | 85 | 86 | 1,670,000 | 860 |
| 2002-05-23 | 87 | 89 | 86 | 89 | 2,873,000 | 890 |
| 2002-05-22 | 84 | 87 | 84 | 87 | 3,164,000 | 870 |
| 2002-05-21 | 85 | 86 | 82 | 84 | 2,055,000 | 840 |
| 2002-05-20 | 86 | 88 | 83 | 85 | 6,787,000 | 850 |
| 2002-05-17 | 81 | 83 | 80 | 81 | 1,295,000 | 810 |
| 2002-05-16 | 81 | 82 | 79 | 82 | 1,176,000 | 820 |
| 2002-05-15 | 81 | 81 | 80 | 80 | 409,000 | 800 |
| 2002-05-14 | 81 | 82 | 78 | 80 | 943,000 | 800 |
| 2002-05-13 | 81 | 82 | 80 | 80 | 424,000 | 800 |
| 2002-05-10 | 82 | 83 | 80 | 81 | 1,248,000 | 810 |
| 2002-05-09 | 83 | 84 | 82 | 83 | 646,000 | 830 |
| 2002-05-08 | 82 | 83 | 82 | 82 | 615,000 | 820 |
| 2002-05-07 | 83 | 83 | 81 | 82 | 566,000 | 820 |
| 2002-05-02 | 83 | 84 | 81 | 84 | 753,000 | 840 |
| 2002-05-01 | 82 | 83 | 81 | 81 | 691,000 | 810 |
| 2002-04-30 | 82 | 82 | 80 | 81 | 1,239,000 | 810 |
| 2002-04-26 | 85 | 86 | 82 | 83 | 1,849,000 | 830 |
| 2002-04-25 | 86 | 87 | 84 | 85 | 2,825,000 | 850 |
| 2002-04-24 | 84 | 88 | 83 | 87 | 6,627,000 | 870 |
| 2002-04-23 | 83 | 84 | 81 | 83 | 2,744,000 | 830 |
| 2002-04-22 | 80 | 83 | 80 | 83 | 1,655,000 | 830 |
| 2002-04-19 | 79 | 81 | 78 | 80 | 1,042,000 | 800 |
| 2002-04-18 | 78 | 79 | 77 | 78 | 778,000 | 780 |
| 2002-04-17 | 79 | 80 | 77 | 78 | 717,000 | 780 |
| 2002-04-16 | 76 | 79 | 76 | 78 | 815,000 | 780 |
| 2002-04-15 | 77 | 78 | 76 | 76 | 732,000 | 760 |
| 2002-04-12 | 80 | 80 | 77 | 78 | 1,099,000 | 780 |
| 2002-04-11 | 81 | 83 | 80 | 80 | 743,000 | 800 |
| 2002-04-10 | 80 | 82 | 79 | 82 | 693,000 | 820 |
| 2002-04-09 | 83 | 83 | 80 | 80 | 1,018,000 | 800 |
| 2002-04-08 | 83 | 84 | 81 | 84 | 1,448,000 | 840 |
| 2002-04-05 | 81 | 85 | 80 | 83 | 2,311,000 | 830 |
| 2002-04-04 | 78 | 81 | 77 | 79 | 1,638,000 | 790 |
| 2002-04-03 | 75 | 79 | 75 | 77 | 1,533,000 | 770 |
| 2002-04-02 | 75 | 77 | 74 | 76 | 534,000 | 760 |
| 2002-04-01 | 76 | 78 | 75 | 75 | 795,000 | 750 |
| 2002-03-29 | 80 | 80 | 78 | 78 | 598,000 | 780 |
| 2002-03-28 | 80 | 81 | 79 | 80 | 469,000 | 800 |
| 2002-03-27 | 80 | 81 | 80 | 81 | 485,000 | 810 |
| 2002-03-26 | 82 | 83 | 80 | 80 | 580,000 | 800 |
| 2002-03-25 | 82 | 84 | 81 | 82 | 592,000 | 820 |
| 2002-03-22 | 83 | 85 | 81 | 82 | 1,304,000 | 820 |
| 2002-03-20 | 83 | 84 | 81 | 83 | 1,534,000 | 830 |
| 2002-03-19 | 82 | 83 | 81 | 83 | 1,785,000 | 830 |
| 2002-03-18 | 81 | 82 | 80 | 80 | 705,000 | 800 |
| 2002-03-15 | 82 | 84 | 80 | 81 | 1,249,000 | 810 |
| 2002-03-14 | 83 | 84 | 81 | 81 | 676,000 | 810 |
| 2002-03-13 | 84 | 86 | 83 | 83 | 3,171,000 | 830 |
| 2002-03-12 | 80 | 85 | 80 | 83 | 4,344,000 | 830 |
| 2002-03-11 | 80 | 81 | 78 | 79 | 1,843,000 | 790 |
| 2002-03-08 | 81 | 81 | 79 | 79 | 3,086,000 | 790 |
| 2002-03-07 | 80 | 80 | 78 | 80 | 887,000 | 800 |
| 2002-03-06 | 80 | 81 | 78 | 78 | 1,324,000 | 780 |
| 2002-03-05 | 82 | 84 | 79 | 79 | 2,103,000 | 790 |
| 2002-03-04 | 81 | 82 | 79 | 82 | 4,027,000 | 820 |
| 2002-03-01 | 75 | 80 | 73 | 80 | 4,097,000 | 800 |
| 2002-02-28 | 74 | 75 | 72 | 74 | 2,078,000 | 740 |
| 2002-02-27 | 70 | 75 | 70 | 75 | 3,226,000 | 750 |
| 2002-02-26 | 72 | 72 | 70 | 70 | 1,002,000 | 700 |
| 2002-02-25 | 69 | 71 | 69 | 69 | 582,000 | 690 |
| 2002-02-22 | 70 | 71 | 69 | 69 | 1,048,000 | 690 |
| 2002-02-21 | 69 | 72 | 68 | 72 | 1,319,000 | 720 |
| 2002-02-20 | 70 | 70 | 69 | 69 | 802,000 | 690 |
| 2002-02-19 | 71 | 71 | 69 | 69 | 1,056,000 | 690 |
| 2002-02-18 | 71 | 71 | 70 | 70 | 435,000 | 700 |
| 2002-02-15 | 71 | 72 | 69 | 69 | 932,000 | 690 |
| 2002-02-14 | 69 | 72 | 69 | 69 | 1,368,000 | 690 |
| 2002-02-13 | 69 | 71 | 68 | 69 | 1,150,000 | 690 |
| 2002-02-12 | 68 | 69 | 67 | 68 | 1,013,000 | 680 |
| 2002-02-08 | 65 | 67 | 64 | 65 | 1,752,000 | 650 |
| 2002-02-07 | 65 | 66 | 64 | 64 | 842,000 | 640 |
| 2002-02-06 | 65 | 66 | 64 | 64 | 952,000 | 640 |
| 2002-02-05 | 67 | 69 | 65 | 66 | 850,000 | 660 |
| 2002-02-04 | 69 | 70 | 68 | 69 | 483,000 | 690 |
| 2002-02-01 | 71 | 71 | 69 | 69 | 509,000 | 690 |
| 2002-01-31 | 69 | 72 | 69 | 70 | 710,000 | 700 |
| 2002-01-30 | 71 | 71 | 69 | 69 | 762,000 | 690 |
| 2002-01-29 | 72 | 73 | 71 | 71 | 414,000 | 710 |
| 2002-01-28 | 72 | 73 | 71 | 72 | 526,000 | 720 |
| 2002-01-25 | 72 | 73 | 71 | 71 | 457,000 | 710 |
| 2002-01-24 | 73 | 73 | 71 | 72 | 708,000 | 720 |
| 2002-01-23 | 71 | 73 | 70 | 73 | 645,000 | 730 |
| 2002-01-22 | 72 | 73 | 70 | 70 | 787,000 | 700 |
| 2002-01-21 | 70 | 72 | 69 | 71 | 577,000 | 710 |
| 2002-01-18 | 68 | 71 | 68 | 70 | 836,000 | 700 |
| 2002-01-17 | 68 | 69 | 67 | 68 | 468,000 | 680 |
| 2002-01-16 | 67 | 70 | 66 | 70 | 1,132,000 | 700 |
| 2002-01-15 | 65 | 69 | 65 | 67 | 1,035,000 | 670 |
| 2002-01-11 | 74 | 75 | 71 | 71 | 1,206,000 | 710 |
| 2002-01-10 | 75 | 76 | 72 | 74 | 1,591,000 | 740 |
| 2002-01-09 | 77 | 77 | 75 | 75 | 960,000 | 750 |
| 2002-01-08 | 74 | 77 | 73 | 76 | 1,911,000 | 760 |
| 2002-01-07 | 70 | 74 | 70 | 73 | 945,000 | 730 |
| 2002-01-04 | 73 | 73 | 70 | 72 | 390,000 | 720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
